Singapore markets close in 4 hours 34 minutes
Straits Times Index
3,286.61 -1.14 (-0.03%) Nikkei
37,881.32 +252.84 (+0.67%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,322.77 +179.60 (+0.28%) CMC Crypto 200
1,386.71 +4.13 (+0.30%)
Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (0O80.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 12:57PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 130 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 22 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 9 |
| 17 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 56 |
| 16 Apr 2024 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 201 |
| 15 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1 |
| 09 Apr 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1 |
| 08 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 23 |
| 05 Apr 2024 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 60 |
| 04 Apr 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 103 |
| 03 Apr 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 103 |
| 02 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 28 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1 |
| 27 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 26 Mar 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 50 |
| 25 Mar 2024 | 102.50 | 103.50 | 102.50 | 103.30 | 103.30 | 7 |
| 22 Mar 2024 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 10 |
| 21 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 30 |
| 18 Mar 2024 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 7 |
| 13 Mar 2024 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | 32 |
| 12 Mar 2024 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | 8 |
| 11 Mar 2024 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 12 |
| 08 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1 |
| 07 Mar 2024 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 50 |
| 06 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 105.00 | 107.50 | 105.00 | 105.50 | 105.50 | 4 |
| 26 Feb 2024 | 104.00 | 106.50 | 104.00 | 106.00 | 106.00 | 32 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 56 |
| 21 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 30 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 10 |
| 15 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 30 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 1 |
| 12 Feb 2024 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 30 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 109.50 | 109.50 | 103.50 | 103.50 | 103.50 | 50 |
| 02 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 20 |
| 01 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 15 |
| 31 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1 |
| 30 Jan 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 2 |
| 29 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6 |
| 26 Jan 2024 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | 9 |
| 25 Jan 2024 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | 1 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 40 |
| 19 Jan 2024 | 104.50 | 104.50 | 101.00 | 103.50 | 103.50 | 31 |
| 18 Jan 2024 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 1 |
| 17 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15 |
| 16 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4 |
| 15 Jan 2024 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 1 |
| 12 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4 |
| 08 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 20 |
| 05 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
| 04 Jan 2024 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 20 |
| 03 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 42 |
| 02 Jan 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 1 |
| 29 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 117 |
| 28 Dec 2023 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | 1 |
| 27 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1 |
| 20 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 19 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2 |
| 18 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 15 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 29 |
| 14 Dec 2023 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | 14 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | - |
| 08 Dec 2023 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 50 |
| 07 Dec 2023 | 104.01 | 104.01 | 104.00 | 104.00 | 104.00 | 12 |
| 06 Dec 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 33 |
| 05 Dec 2023 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 3 |
| 04 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
| 01 Dec 2023 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 21 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.